Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.75 | 14.41 | 13.75 | 14.41 | 4,406,439 | +0.47(+3.39%) |
Jun 27, 2002 | 14.00 | 14.04 | 13.47 | 13.94 | 3,077,577 | +0.48(+3.58%) |
Jun 26, 2002 | 13.60 | 13.68 | 13.24 | 13.46 | 3,747,391 | -0.17(-1.24%) |
Jun 25, 2002 | 14.20 | 14.33 | 13.61 | 13.63 | 2,394,194 | -0.87(-5.97%) |
Jun 21, 2002 | 13.60 | 14.54 | 13.60 | 14.49 | 3,849,663 | +0.29(+2.01%) |
Jun 20, 2002 | 13.55 | 14.26 | 13.55 | 14.21 | 3,027,338 | +0.70(+5.15%) |
Jun 19, 2002 | 13.82 | 13.91 | 13.51 | 13.51 | 6,231,746 | -0.49(-3.50%) |
Jun 18, 2002 | 14.27 | 14.27 | 13.98 | 14.00 | 3,606,206 | -0.21(-1.51%) |
Jun 17, 2002 | 14.13 | 14.58 | 14.09 | 14.21 | 2,833,223 | +0.28(+1.98%) |
Jun 14, 2002 | 14.55 | 14.67 | 13.89 | 13.94 | 4,083,812 | -1.15(-7.62%) |
Jun 12, 2002 | 15.05 | 15.20 | 14.88 | 15.09 | 2,132,459 | -0.12(-0.76%) |
Jun 11, 2002 | 15.42 | 15.59 | 15.09 | 15.20 | 2,131,786 | -0.14(-0.93%) |
Jun 10, 2002 | 14.91 | 15.38 | 14.87 | 15.35 | 2,130,104 | +0.22(+1.47%) |
Jun 07, 2002 | 14.91 | 15.16 | 14.72 | 15.12 | 2,335,433 | +0.23(+1.56%) |
Jun 06, 2002 | 14.90 | 15.08 | 14.65 | 14.89 | 2,607,597 | -0.01(-0.06%) |
Jun 05, 2002 | 14.31 | 14.95 | 14.18 | 14.90 | 2,660,191 | -0.29(-1.88%) |
May 31, 2002 | 14.85 | 15.36 | 14.84 | 15.19 | 2,899,835 | +0.02(+0.12%) |
May 28, 2002 | 15.12 | 15.32 | 15.03 | 15.17 | 1,919,280 | +0.24(+1.61%) |
May 27, 2002 | 15.42 | 15.42 | 14.85 | 14.93 | 3,000,985 | +0.00(+0.00%) |
May 24, 2002 | 15.42 | 15.42 | 14.85 | 14.93 | 3,000,985 | -0.25(-1.65%) |
May 23, 2002 | 14.87 | 15.26 | 14.77 | 15.18 | 2,855,203 | +0.30(+2.04%) |
May 22, 2002 | 14.85 | 15.12 | 14.66 | 14.87 | 2,883,911 | +0.12(+0.79%) |
May 21, 2002 | 15.32 | 15.44 | 14.73 | 14.76 | 2,992,575 | -0.54(-3.56%) |
May 20, 2002 | 15.44 | 15.45 | 14.97 | 15.30 | 2,479,421 | -0.42(-2.67%) |
May 17, 2002 | 15.53 | 15.85 | 15.45 | 15.72 | 1,637,920 | +0.12(+0.74%) |
May 16, 2002 | 15.94 | 16.04 | 15.56 | 15.61 | 1,602,932 | -0.37(-2.29%) |
May 15, 2002 | 15.65 | 16.03 | 15.52 | 15.97 | 2,308,743 | +0.29(+1.82%) |
May 14, 2002 | 15.83 | 15.83 | 15.43 | 15.69 | 2,355,842 | +0.37(+2.39%) |
May 13, 2002 | 15.36 | 15.59 | 15.22 | 15.32 | 2,596,383 | +0.34(+2.26%) |
May 10, 2002 | 15.68 | 15.74 | 14.71 | 14.98 | 4,877,540 | -0.78(-4.98%) |
May 09, 2002 | 16.23 | 16.24 | 15.71 | 15.77 | 2,492,429 | -0.53(-3.28%) |
May 08, 2002 | 16.01 | 16.31 | 15.89 | 16.30 | 2,904,432 | +0.39(+2.47%) |
May 07, 2002 | 16.04 | 16.14 | 15.88 | 15.91 | 2,616,344 | -0.13(-0.83%) |
May 06, 2002 | 15.90 | 16.26 | 15.88 | 16.04 | 155,751,616 | +0.23(+1.47%) |
May 03, 2002 | 16.51 | 16.57 | 15.80 | 15.81 | 3,966,513 | -0.80(-4.83%) |
May 02, 2002 | 16.50 | 16.61 | 16.34 | 16.61 | 2,060,240 | +0.01(+0.05%) |
May 01, 2002 | 16.18 | 16.67 | 16.02 | 16.60 | 168,210 | +0.37(+2.25%) |
Apr 30, 2002 | 16.21 | 16.38 | 16.10 | 16.24 | 2,281,830 | -0.01(-0.05%) |
Apr 29, 2002 | 16.45 | 16.58 | 16.19 | 16.25 | 2,324,443 | -0.27(-1.62%) |
Apr 26, 2002 | 16.41 | 16.59 | 16.32 | 16.52 | 2,897,255 | +0.12(+0.71%) |
Apr 25, 2002 | 16.24 | 16.45 | 15.89 | 16.40 | 3,937,356 | +0.12(+0.71%) |
Apr 24, 2002 | 16.23 | 16.60 | 16.17 | 16.28 | 2,462,600 | +0.17(+1.05%) |
Apr 23, 2002 | 16.23 | 16.24 | 15.93 | 16.11 | 5,992,215 | -0.16(-0.99%) |
Apr 22, 2002 | 16.92 | 16.92 | 16.27 | 16.27 | 2,671,629 | -0.61(-3.59%) |
Apr 19, 2002 | 16.54 | 16.88 | 16.54 | 16.88 | 2,353,712 | +0.34(+2.05%) |
Apr 18, 2002 | 16.85 | 16.99 | 16.09 | 16.54 | 4,164,553 | -0.40(-2.37%) |
Apr 17, 2002 | 16.88 | 16.98 | 16.72 | 16.94 | 1,328,413 | +0.06(+0.37%) |
Apr 16, 2002 | 16.77 | 16.92 | 16.60 | 16.88 | 2,336,666 | +0.38(+2.32%) |
Apr 15, 2002 | 17.12 | 17.16 | 16.32 | 16.50 | 3,145,983 | -0.68(-3.95%) |
Apr 12, 2002 | 16.58 | 17.26 | 16.58 | 17.17 | 4,075,513 | +0.82(+5.02%) |
Apr 11, 2002 | 16.81 | 16.83 | 16.28 | 16.35 | 2,122,478 | -0.33(-1.98%) |
Apr 10, 2002 | 16.49 | 16.91 | 16.49 | 16.68 | 3,051,560 | +0.21(+1.24%) |
Apr 09, 2002 | 16.39 | 16.50 | 16.21 | 16.48 | 2,272,410 | +0.20(+1.20%) |
Apr 08, 2002 | 16.32 | 16.47 | 16.10 | 16.28 | 3,212,145 | -0.22(-1.35%) |
Apr 05, 2002 | 16.89 | 17.09 | 16.50 | 16.51 | 2,587,524 | -0.38(-2.27%) |
Apr 04, 2002 | 16.39 | 16.89 | 16.37 | 16.89 | 1,781,796 | +0.45(+2.71%) |
Apr 03, 2002 | 16.50 | 16.68 | 16.35 | 16.44 | 1,676,160 | +0.11(+0.65%) |
Apr 02, 2002 | 16.65 | 16.66 | 16.23 | 16.34 | 3,460,760 | -0.44(-2.60%) |
Apr 01, 2002 | 16.81 | 17.01 | 16.69 | 16.77 | 2,018,188 | -0.48(-2.79%) |
Mar 29, 2002 | 17.08 | 17.30 | 17.08 | 17.26 | 1,539,573 | +0.00(+0.00%) |
Mar 28, 2002 | 17.08 | 17.30 | 17.08 | 17.26 | 1,539,573 | +0.13(+0.78%) |
Mar 27, 2002 | 17.30 | 17.50 | 16.99 | 17.12 | 2,930,225 | -0.25(-1.44%) |
Mar 26, 2002 | 16.63 | 17.39 | 16.59 | 17.37 | 3,512,233 | +1.05(+6.45%) |
Mar 25, 2002 | 17.36 | 17.36 | 16.28 | 16.32 | 3,035,973 | -0.95(-5.48%) |
Mar 22, 2002 | 17.08 | 17.33 | 16.76 | 17.26 | 2,315,696 | +0.28(+1.63%) |
Mar 21, 2002 | 16.72 | 17.14 | 16.64 | 16.99 | 2,759,996 | +0.59(+3.59%) |
Mar 20, 2002 | 16.27 | 16.90 | 16.27 | 16.40 | 4,527,439 | -0.60(-3.52%) |
Mar 19, 2002 | 17.79 | 17.83 | 16.94 | 17.00 | 3,563,929 | -0.71(-4.03%) |
Mar 18, 2002 | 17.83 | 18.13 | 17.64 | 17.71 | 2,258,280 | -0.11(-0.60%) |
Mar 15, 2002 | 17.83 | 18.05 | 17.64 | 17.82 | 2,747,885 | +0.16(+0.91%) |
Mar 14, 2002 | 17.70 | 17.79 | 17.49 | 17.66 | 2,149,056 | -0.13(-0.75%) |
Mar 13, 2002 | 17.88 | 17.92 | 17.63 | 17.79 | 986,834 | -0.13(-0.75%) |
Mar 12, 2002 | 18.06 | 18.17 | 17.83 | 17.92 | 2,285,979 | -0.31(-1.71%) |
Mar 11, 2002 | 17.80 | 18.33 | 17.48 | 18.24 | 3,506,738 | +0.49(+2.76%) |
Mar 08, 2002 | 17.78 | 17.92 | 17.66 | 17.75 | 2,337,227 | +0.20(+1.12%) |
Mar 07, 2002 | 18.32 | 18.39 | 17.43 | 17.55 | 4,920,042 | -0.90(-4.88%) |
Mar 06, 2002 | 17.85 | 18.59 | 17.84 | 18.45 | 2,513,960 | +0.37(+2.07%) |
Mar 05, 2002 | 18.19 | 18.27 | 17.92 | 18.08 | 4,856,458 | -0.62(-3.29%) |
Mar 04, 2002 | 18.68 | 18.94 | 18.30 | 18.69 | 5,302,888 | +0.14(+0.77%) |
Mar 01, 2002 | 18.77 | 19.09 | 18.42 | 18.55 | 4,890,437 | -0.28(-1.47%) |
Feb 28, 2002 | 19.53 | 19.60 | 18.75 | 18.82 | 3,169,532 | -0.78(-4.00%) |
Feb 27, 2002 | 19.17 | 19.62 | 19.08 | 19.61 | 2,840,737 | +0.56(+2.95%) |
Feb 26, 2002 | 18.59 | 19.15 | 18.55 | 19.05 | 2,451,722 | +0.50(+2.69%) |
Feb 25, 2002 | 18.42 | 18.99 | 18.35 | 18.55 | 3,663,398 | +0.20(+1.07%) |
Feb 22, 2002 | 18.89 | 18.90 | 18.18 | 18.35 | 3,041,468 | -0.62(-3.24%) |
Feb 21, 2002 | 19.17 | 19.56 | 18.80 | 18.97 | 6,022,829 | +0.10(+0.52%) |
Feb 20, 2002 | 18.31 | 19.06 | 18.26 | 18.87 | 5,608,583 | +0.78(+4.34%) |
Feb 19, 2002 | 17.83 | 18.16 | 17.79 | 18.08 | 2,519,903 | +0.21(+1.15%) |
Feb 18, 2002 | 17.79 | 18.00 | 17.58 | 17.88 | 6,102,561 | +0.00(+0.00%) |
Feb 15, 2002 | 17.79 | 18.00 | 17.58 | 17.88 | 6,102,561 | +0.04(+0.25%) |
Feb 14, 2002 | 17.12 | 17.83 | 17.10 | 17.83 | 4,398,702 | +0.78(+4.60%) |
Feb 13, 2002 | 17.07 | 17.19 | 16.96 | 17.05 | 1,335,702 | +0.04(+0.21%) |
Feb 12, 2002 | 16.99 | 17.16 | 16.85 | 17.01 | 2,092,537 | -0.29(-1.65%) |
Feb 11, 2002 | 16.82 | 17.42 | 16.78 | 17.30 | 3,462,667 | +0.41(+2.43%) |
Feb 08, 2002 | 16.88 | 16.93 | 16.71 | 16.89 | 1,499,203 | +0.10(+0.58%) |
Feb 07, 2002 | 16.46 | 16.89 | 16.46 | 16.79 | 1,830,241 | +0.28(+1.67%) |
Feb 06, 2002 | 16.81 | 16.88 | 16.50 | 16.52 | 1,721,689 | -0.35(-2.06%) |
Feb 05, 2002 | 16.45 | 16.91 | 16.36 | 16.86 | 2,388,587 | +0.30(+1.83%) |
Feb 04, 2002 | 16.57 | 16.68 | 16.29 | 16.56 | 2,364,589 | -0.18(-1.07%) |
Feb 01, 2002 | 16.59 | 17.01 | 16.52 | 16.74 | 5,468,407 | -0.15(-0.90%) |
Jan 31, 2002 | 16.70 | 16.89 | 16.54 | 16.89 | 2,176,530 | +0.28(+1.66%) |
Jan 30, 2002 | 16.50 | 16.76 | 16.22 | 16.61 | 2,870,790 | +0.36(+2.19%) |
Jan 29, 2002 | 16.58 | 16.81 | 16.17 | 16.26 | 2,445,667 | -0.06(-0.38%) |
Jan 28, 2002 | 16.14 | 16.41 | 16.02 | 16.32 | 1,956,623 | +0.01(+0.05%) |
Jan 25, 2002 | 16.29 | 16.35 | 16.13 | 16.31 | 1,322,806 | -0.04(-0.22%) |
Jan 24, 2002 | 16.08 | 16.54 | 16.06 | 16.35 | 2,922,263 | +0.30(+1.89%) |
Jan 23, 2002 | 15.45 | 16.27 | 15.35 | 16.04 | 3,295,353 | +0.59(+3.81%) |
Jan 22, 2002 | 15.65 | 15.77 | 15.39 | 15.45 | 3,035,861 | -0.45(-2.86%) |
Jan 21, 2002 | 15.69 | 16.01 | 15.69 | 15.91 | 2,776,368 | +0.00(+0.00%) |
Jan 18, 2002 | 15.69 | 16.01 | 15.69 | 15.91 | 2,776,256 | -0.05(-0.34%) |
Jan 17, 2002 | 16.05 | 16.05 | 15.31 | 15.96 | 3,807,498 | +0.35(+2.23%) |
Jan 16, 2002 | 16.02 | 16.08 | 15.61 | 15.61 | 2,520,352 | -0.50(-3.10%) |
Jan 15, 2002 | 16.05 | 16.22 | 15.87 | 16.11 | 3,520,867 | +0.37(+2.32%) |
Jan 14, 2002 | 15.70 | 16.01 | 15.61 | 15.75 | 3,426,333 | -0.11(-0.67%) |
Jan 11, 2002 | 16.28 | 16.41 | 15.65 | 15.86 | 2,667,031 | -0.21(-1.28%) |
Jan 10, 2002 | 16.41 | 16.67 | 16.05 | 16.06 | 3,356,582 | -0.42(-2.54%) |